SSNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	85.55	86.14	85.02	85.94	85.94	0.64%	1,203,584
Aug 4, 2025	84.30	85.47	83.85	85.39	85.39	1.38%	917,506
Aug 1, 2025	84.63	85.27	83.14	84.23	84.23	-1.46%	1,301,002
Jul 31, 2025	85.43	86.21	85.20	85.48	85.48	0.06%	1,584,545
Jul 30, 2025	85.26	86.11	84.77	85.43	85.43	0.20%	1,173,134
Jul 29, 2025	85.37	85.73	85.03	85.26	85.26	0.09%	1,430,782
Jul 28, 2025	85.01	85.61	84.59	85.18	85.18	-	1,407,484
Jul 25, 2025	85.84	86.21	84.99	85.18	85.18	-0.78%	1,581,130
Jul 24, 2025	85.00	87.80	83.69	85.85	85.85	2.61%	2,774,093
Jul 23, 2025	83.56	83.97	83.25	83.67	83.67	0.24%	1,347,571
Jul 22, 2025	83.54	83.93	82.90	83.47	83.47	0.31%	1,213,572
Jul 21, 2025	84.00	84.31	83.03	83.21	83.21	-0.24%	1,148,409
Jul 18, 2025	83.55	83.71	82.82	83.41	83.41	0.18%	913,816
Jul 17, 2025	82.40	83.62	82.36	83.26	83.26	0.66%	1,129,250
Jul 16, 2025	82.27	82.80	81.50	82.71	82.71	1.05%	925,939
Jul 15, 2025	83.54	84.25	81.84	81.85	81.85	-2.05%	1,134,833
Jul 14, 2025	83.22	83.81	82.50	83.56	83.56	1.28%	915,329
Jul 11, 2025	83.22	83.72	82.42	82.50	82.50	-1.33%	751,526
Jul 10, 2025	83.22	84.31	82.63	83.61	83.61	0.35%	936,063
Jul 9, 2025	83.52	83.54	82.57	83.32	83.32	0.11%	824,523
Jul 8, 2025	83.72	83.94	83.00	83.23	83.23	-0.37%	1,394,442
Jul 7, 2025	83.25	84.32	83.00	83.54	83.54	0.05%	1,196,297
Jul 3, 2025	83.16	83.97	82.90	83.50	83.50	0.58%	992,907
Jul 2, 2025	83.26	83.29	82.32	83.02	83.02	-0.36%	1,066,358
Jul 1, 2025	82.46	83.66	82.39	83.32	83.32	0.63%	1,042,859
Jun 30, 2025	81.96	83.04	81.72	82.80	82.80	1.17%	938,794
Jun 27, 2025	81.33	82.50	81.24	81.84	81.84	0.70%	1,279,222
Jun 26, 2025	80.91	81.78	80.11	81.27	81.27	0.98%	1,098,337
Jun 25, 2025	81.43	81.43	80.36	80.48	80.48	-1.17%	756,790
Jun 24, 2025	81.00	81.79	80.40	81.43	81.43	0.82%	1,429,661
Jun 23, 2025	79.43	80.79	78.90	80.77	80.77	1.69%	1,042,164
Jun 20, 2025	80.05	80.22	79.21	79.43	79.43	-0.06%	1,653,706
Jun 18, 2025	80.07	80.58	79.32	79.48	79.48	-0.39%	949,160
Jun 17, 2025	80.17	80.45	79.61	79.79	79.79	-0.89%	601,537
Jun 16, 2025	79.38	80.80	79.38	80.51	80.51	1.71%	782,486
Jun 13, 2025	80.42	81.31	78.92	79.16	79.16	-2.99%	1,055,843
Jun 12, 2025	80.82	81.82	80.16	81.60	81.60	0.44%	750,567
Jun 11, 2025	81.79	81.92	80.96	81.24	81.24	-0.71%	722,693
Jun 10, 2025	81.86	82.20	81.08	81.82	81.82	0.74%	878,429
Jun 9, 2025	80.64	81.55	80.00	81.22	81.22	0.72%	1,044,605
Jun 6, 2025	80.69	81.15	80.08	80.64	80.64	0.52%	1,167,298
Jun 5, 2025	80.13	80.50	79.70	80.22	80.22	0.36%	814,002
Jun 4, 2025	79.70	80.16	79.49	79.93	79.93	0.24%	816,765
Jun 3, 2025	78.90	79.80	78.51	79.74	79.74	0.52%	787,921
Jun 2, 2025	80.06	80.53	78.56	79.33	79.33	-1.83%	1,060,516
May 30, 2025	80.64	81.08	80.02	80.81	80.56	0.25%	1,898,323
May 29, 2025	81.09	81.09	79.92	80.61	80.36	-0.15%	783,917
May 28, 2025	80.92	81.24	80.63	80.73	80.48	-0.26%	807,745
May 27, 2025	80.20	81.31	79.88	80.94	80.69	1.44%	1,144,655
May 23, 2025	78.79	80.00	77.96	79.79	79.54	1.13%	1,135,292